3848 (株)データ・アプリケーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,725 | 1,725 | 1,725 | 1,725 | 1,000 | 862.50 |
| 2022-12-29 | 1,710 | 1,745 | 1,710 | 1,725 | 1,500 | 862.50 |
| 2022-12-28 | 1,736 | 1,750 | 1,696 | 1,745 | 4,600 | 872.50 |
| 2022-12-27 | 1,686 | 1,716 | 1,682 | 1,700 | 2,500 | 850 |
| 2022-12-26 | 1,689 | 1,693 | 1,660 | 1,680 | 4,700 | 840 |
| 2022-12-23 | 1,712 | 1,712 | 1,626 | 1,658 | 11,700 | 829 |
| 2022-12-22 | 1,700 | 1,716 | 1,681 | 1,710 | 9,800 | 855 |
| 2022-12-21 | 1,756 | 1,756 | 1,641 | 1,700 | 17,200 | 850 |
| 2022-12-20 | 1,691 | 1,720 | 1,661 | 1,676 | 20,100 | 838 |
| 2022-12-19 | 1,690 | 1,705 | 1,600 | 1,651 | 13,200 | 825.50 |
| 2022-12-16 | 1,615 | 1,655 | 1,615 | 1,650 | 4,100 | 825 |
| 2022-12-15 | 1,585 | 1,651 | 1,585 | 1,618 | 11,500 | 809 |
| 2022-12-14 | 1,600 | 1,615 | 1,595 | 1,600 | 6,500 | 800 |
| 2022-12-13 | 1,576 | 1,592 | 1,576 | 1,588 | 300 | 794 |
| 2022-12-12 | 1,580 | 1,585 | 1,570 | 1,580 | 1,800 | 790 |
| 2022-12-09 | 1,582 | 1,593 | 1,582 | 1,587 | 300 | 793.50 |
| 2022-12-08 | 1,592 | 1,592 | 1,583 | 1,583 | 400 | 791.50 |
| 2022-12-07 | 1,581 | 1,593 | 1,581 | 1,592 | 1,200 | 796 |
| 2022-12-06 | 1,595 | 1,595 | 1,581 | 1,581 | 600 | 790.50 |
| 2022-12-05 | 1,581 | 1,600 | 1,581 | 1,596 | 4,900 | 798 |
| 2022-12-02 | 1,582 | 1,591 | 1,570 | 1,582 | 2,300 | 791 |
| 2022-12-01 | 1,582 | 1,590 | 1,577 | 1,583 | 3,000 | 791.50 |
| 2022-11-30 | 1,579 | 1,601 | 1,579 | 1,593 | 2,900 | 796.50 |
| 2022-11-29 | 1,580 | 1,585 | 1,580 | 1,585 | 1,500 | 792.50 |
| 2022-11-28 | 1,597 | 1,597 | 1,590 | 1,590 | 1,100 | 795 |
| 2022-11-25 | 1,595 | 1,598 | 1,579 | 1,590 | 4,300 | 795 |
| 2022-11-24 | 1,594 | 1,594 | 1,590 | 1,594 | 1,800 | 797 |
| 2022-11-22 | 1,595 | 1,602 | 1,575 | 1,599 | 3,000 | 799.50 |
| 2022-11-21 | 1,590 | 1,605 | 1,583 | 1,605 | 1,700 | 802.50 |
| 2022-11-18 | 1,579 | 1,600 | 1,579 | 1,598 | 2,700 | 799 |
| 2022-11-17 | 1,581 | 1,585 | 1,580 | 1,580 | 700 | 790 |
| 2022-11-16 | 1,602 | 1,605 | 1,599 | 1,599 | 4,100 | 799.50 |
| 2022-11-15 | 1,620 | 1,629 | 1,607 | 1,629 | 900 | 814.50 |
| 2022-11-14 | 1,640 | 1,643 | 1,638 | 1,638 | 1,600 | 819 |
| 2022-11-11 | 1,616 | 1,640 | 1,610 | 1,622 | 3,800 | 811 |
| 2022-11-10 | 1,640 | 1,640 | 1,610 | 1,616 | 3,500 | 808 |
| 2022-11-09 | 1,647 | 1,647 | 1,635 | 1,638 | 1,900 | 819 |
| 2022-11-08 | 1,586 | 1,645 | 1,577 | 1,635 | 6,900 | 817.50 |
| 2022-11-07 | 1,545 | 1,580 | 1,545 | 1,580 | 500 | 790 |
| 2022-11-04 | 1,545 | 1,545 | 1,545 | 1,545 | 200 | 772.50 |
| 2022-11-02 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 790 |
| 2022-11-01 | - | - | - | 1,580 | - | 790 |
| 2022-10-31 | 1,537 | 1,580 | 1,537 | 1,580 | 300 | 790 |
| 2022-10-28 | 1,577 | 1,577 | 1,577 | 1,577 | 500 | 788.50 |
| 2022-10-27 | 1,566 | 1,566 | 1,543 | 1,550 | 400 | 775 |
| 2022-10-26 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | 789 |
| 2022-10-25 | 1,579 | 1,579 | 1,579 | 1,579 | 500 | 789.50 |
| 2022-10-24 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 789.50 |
| 2022-10-21 | - | - | - | 1,580 | - | 790 |
| 2022-10-20 | 1,513 | 1,580 | 1,513 | 1,580 | 600 | 790 |
| 2022-10-19 | 1,574 | 1,574 | 1,545 | 1,552 | 400 | 776 |
| 2022-10-18 | 1,540 | 1,574 | 1,536 | 1,574 | 600 | 787 |
| 2022-10-17 | 1,516 | 1,540 | 1,516 | 1,540 | 300 | 770 |
| 2022-10-14 | - | - | - | 1,572 | - | 786 |
| 2022-10-13 | - | - | - | 1,572 | - | 786 |
| 2022-10-12 | 1,572 | 1,572 | 1,572 | 1,572 | 600 | 786 |
| 2022-10-11 | 1,520 | 1,625 | 1,520 | 1,613 | 500 | 806.50 |
| 2022-10-07 | 1,480 | 1,520 | 1,468 | 1,520 | 1,600 | 760 |
| 2022-10-06 | 1,508 | 1,510 | 1,488 | 1,500 | 1,100 | 750 |
| 2022-10-05 | 1,520 | 1,520 | 1,508 | 1,508 | 400 | 754 |
| 2022-10-04 | 1,525 | 1,525 | 1,521 | 1,521 | 1,800 | 760.50 |
| 2022-10-03 | 1,528 | 1,528 | 1,520 | 1,525 | 2,000 | 762.50 |
| 2022-09-30 | 1,520 | 1,528 | 1,519 | 1,528 | 1,000 | 764 |
| 2022-09-29 | 1,528 | 1,528 | 1,528 | 1,528 | 1,100 | 764 |
| 2022-09-28 | 1,528 | 1,528 | 1,528 | 1,528 | 800 | 764 |
| 2022-09-27 | 1,550 | 1,550 | 1,528 | 1,528 | 1,300 | 764 |
| 2022-09-26 | 1,551 | 1,551 | 1,550 | 1,550 | 1,000 | 775 |
| 2022-09-22 | 1,550 | 1,551 | 1,550 | 1,551 | 1,800 | 775.50 |
| 2022-09-21 | 1,542 | 1,570 | 1,542 | 1,551 | 900 | 775.50 |
| 2022-09-20 | 1,563 | 1,580 | 1,550 | 1,580 | 1,400 | 790 |
| 2022-09-16 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 792.50 |
| 2022-09-15 | 1,598 | 1,599 | 1,570 | 1,585 | 500 | 792.50 |
| 2022-09-14 | 1,570 | 1,595 | 1,570 | 1,595 | 700 | 797.50 |
| 2022-09-13 | 1,590 | 1,595 | 1,590 | 1,594 | 300 | 797 |
| 2022-09-12 | 1,570 | 1,595 | 1,542 | 1,595 | 700 | 797.50 |
| 2022-09-09 | 1,540 | 1,570 | 1,540 | 1,570 | 1,200 | 785 |
| 2022-09-08 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 785 |
| 2022-09-07 | 1,570 | 1,571 | 1,570 | 1,571 | 1,400 | 785.50 |
| 2022-09-06 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 785 |
| 2022-09-05 | 1,572 | 1,580 | 1,542 | 1,580 | 900 | 790 |
| 2022-09-02 | 1,576 | 1,576 | 1,540 | 1,572 | 2,000 | 786 |
| 2022-09-01 | 1,576 | 1,576 | 1,576 | 1,576 | 1,100 | 788 |
| 2022-08-31 | 1,576 | 1,576 | 1,576 | 1,576 | 500 | 788 |
| 2022-08-30 | 1,577 | 1,577 | 1,576 | 1,576 | 200 | 788 |
| 2022-08-29 | 1,586 | 1,586 | 1,577 | 1,585 | 2,800 | 792.50 |
| 2022-08-26 | 1,580 | 1,588 | 1,580 | 1,586 | 700 | 793 |
| 2022-08-25 | 1,599 | 1,599 | 1,580 | 1,588 | 1,600 | 794 |
| 2022-08-24 | 1,586 | 1,586 | 1,578 | 1,586 | 900 | 793 |
| 2022-08-23 | 1,586 | 1,586 | 1,586 | 1,586 | 100 | 793 |
| 2022-08-22 | 1,582 | 1,600 | 1,580 | 1,600 | 1,000 | 800 |
| 2022-08-19 | 1,609 | 1,609 | 1,582 | 1,586 | 3,700 | 793 |
| 2022-08-18 | 1,600 | 1,619 | 1,600 | 1,619 | 300 | 809.50 |
| 2022-08-17 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2022-08-16 | 1,616 | 1,616 | 1,614 | 1,614 | 200 | 807 |
| 2022-08-15 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 809.50 |
| 2022-08-12 | 1,593 | 1,619 | 1,593 | 1,619 | 400 | 809.50 |
| 2022-08-10 | 1,625 | 1,625 | 1,618 | 1,618 | 200 | 809 |
| 2022-08-09 | 1,600 | 1,639 | 1,590 | 1,626 | 2,400 | 813 |
| 2022-08-08 | 1,601 | 1,648 | 1,601 | 1,630 | 900 | 815 |
| 2022-08-05 | 1,628 | 1,628 | 1,601 | 1,601 | 800 | 800.50 |
| 2022-08-04 | 1,610 | 1,629 | 1,610 | 1,629 | 400 | 814.50 |
| 2022-08-03 | 1,611 | 1,649 | 1,611 | 1,628 | 1,100 | 814 |
| 2022-08-02 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 815 |
| 2022-08-01 | 1,630 | 1,631 | 1,630 | 1,630 | 600 | 815 |
| 2022-07-29 | 1,602 | 1,630 | 1,602 | 1,630 | 500 | 815 |
| 2022-07-28 | 1,627 | 1,627 | 1,593 | 1,620 | 1,100 | 810 |
| 2022-07-27 | 1,619 | 1,619 | 1,617 | 1,617 | 200 | 808.50 |
| 2022-07-26 | 1,600 | 1,628 | 1,600 | 1,628 | 400 | 814 |
| 2022-07-25 | 1,654 | 1,654 | 1,591 | 1,596 | 2,500 | 798 |
| 2022-07-22 | 1,580 | 1,602 | 1,577 | 1,586 | 1,700 | 793 |
| 2022-07-21 | 1,580 | 1,598 | 1,580 | 1,598 | 500 | 799 |
| 2022-07-20 | 1,575 | 1,600 | 1,575 | 1,598 | 1,000 | 799 |
| 2022-07-19 | 1,564 | 1,577 | 1,560 | 1,565 | 3,400 | 782.50 |
| 2022-07-15 | 1,585 | 1,604 | 1,585 | 1,604 | 800 | 802 |
| 2022-07-14 | 1,586 | 1,611 | 1,582 | 1,611 | 600 | 805.50 |
| 2022-07-13 | 1,592 | 1,610 | 1,581 | 1,610 | 600 | 805 |
| 2022-07-12 | 1,605 | 1,605 | 1,572 | 1,592 | 700 | 796 |
| 2022-07-11 | 1,603 | 1,605 | 1,603 | 1,605 | 200 | 802.50 |
| 2022-07-08 | 1,610 | 1,615 | 1,610 | 1,613 | 500 | 806.50 |
| 2022-07-07 | 1,585 | 1,611 | 1,580 | 1,611 | 700 | 805.50 |
| 2022-07-06 | 1,572 | 1,612 | 1,572 | 1,593 | 300 | 796.50 |
| 2022-07-05 | 1,615 | 1,615 | 1,577 | 1,577 | 200 | 788.50 |
| 2022-07-04 | 1,574 | 1,616 | 1,574 | 1,616 | 300 | 808 |
| 2022-07-01 | 1,594 | 1,594 | 1,574 | 1,574 | 400 | 787 |
| 2022-06-30 | - | - | - | 1,599 | - | 799.50 |
| 2022-06-29 | 1,583 | 1,610 | 1,570 | 1,599 | 800 | 799.50 |
| 2022-06-28 | 1,630 | 1,630 | 1,591 | 1,599 | 1,100 | 799.50 |
| 2022-06-27 | 1,655 | 1,655 | 1,615 | 1,630 | 5,700 | 815 |
| 2022-06-24 | 1,562 | 1,615 | 1,561 | 1,615 | 1,100 | 807.50 |
| 2022-06-23 | 1,569 | 1,585 | 1,569 | 1,585 | 200 | 792.50 |
| 2022-06-22 | 1,589 | 1,589 | 1,569 | 1,569 | 500 | 784.50 |
| 2022-06-21 | 1,565 | 1,583 | 1,565 | 1,571 | 500 | 785.50 |
| 2022-06-20 | 1,550 | 1,590 | 1,550 | 1,582 | 700 | 791 |
| 2022-06-17 | 1,531 | 1,571 | 1,531 | 1,571 | 400 | 785.50 |
| 2022-06-16 | 1,560 | 1,560 | 1,534 | 1,534 | 400 | 767 |
| 2022-06-15 | 1,567 | 1,567 | 1,560 | 1,560 | 500 | 780 |
| 2022-06-14 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 782.50 |
| 2022-06-13 | 1,593 | 1,593 | 1,593 | 1,593 | 100 | 796.50 |
| 2022-06-10 | 1,571 | 1,595 | 1,571 | 1,595 | 200 | 797.50 |
| 2022-06-09 | 1,581 | 1,581 | 1,561 | 1,567 | 900 | 783.50 |
| 2022-06-08 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 794.50 |
| 2022-06-07 | 1,597 | 1,597 | 1,570 | 1,591 | 800 | 795.50 |
| 2022-06-06 | 1,599 | 1,599 | 1,599 | 1,599 | 200 | 799.50 |
| 2022-06-03 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 799.50 |
| 2022-06-02 | 1,602 | 1,602 | 1,560 | 1,599 | 5,700 | 799.50 |
| 2022-06-01 | 1,602 | 1,602 | 1,587 | 1,602 | 400 | 801 |
| 2022-05-31 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 781 |
| 2022-05-30 | 1,559 | 1,599 | 1,559 | 1,560 | 1,600 | 780 |
| 2022-05-27 | 1,531 | 1,534 | 1,529 | 1,534 | 600 | 767 |
| 2022-05-26 | 1,506 | 1,535 | 1,506 | 1,533 | 500 | 766.50 |
| 2022-05-25 | 1,533 | 1,533 | 1,501 | 1,526 | 2,000 | 763 |
| 2022-05-24 | 1,507 | 1,555 | 1,503 | 1,517 | 4,400 | 758.50 |
| 2022-05-23 | 1,550 | 1,550 | 1,501 | 1,547 | 2,900 | 773.50 |
| 2022-05-20 | 1,554 | 1,560 | 1,493 | 1,550 | 3,600 | 775 |
| 2022-05-19 | 1,535 | 1,569 | 1,535 | 1,555 | 1,100 | 777.50 |
| 2022-05-18 | 1,557 | 1,557 | 1,540 | 1,540 | 1,200 | 770 |
| 2022-05-17 | 1,554 | 1,568 | 1,531 | 1,558 | 1,100 | 779 |
| 2022-05-16 | 1,600 | 1,600 | 1,550 | 1,581 | 4,400 | 790.50 |
| 2022-05-13 | 1,570 | 1,600 | 1,570 | 1,600 | 1,000 | 800 |
| 2022-05-12 | 1,552 | 1,600 | 1,543 | 1,571 | 3,000 | 785.50 |
| 2022-05-11 | 1,581 | 1,599 | 1,560 | 1,560 | 1,000 | 780 |
| 2022-05-10 | 1,590 | 1,600 | 1,579 | 1,600 | 800 | 800 |
| 2022-05-09 | 1,583 | 1,595 | 1,583 | 1,595 | 500 | 797.50 |
| 2022-05-06 | - | - | - | 1,614 | - | 807 |
| 2022-05-02 | 1,595 | 1,614 | 1,595 | 1,614 | 400 | 807 |
| 2022-04-28 | 1,617 | 1,617 | 1,595 | 1,614 | 2,100 | 807 |
| 2022-04-27 | 1,600 | 1,609 | 1,600 | 1,609 | 200 | 804.50 |
| 2022-04-26 | 1,597 | 1,619 | 1,580 | 1,600 | 600 | 800 |
| 2022-04-25 | 1,625 | 1,625 | 1,605 | 1,605 | 500 | 802.50 |
| 2022-04-22 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 802.50 |
| 2022-04-21 | 1,585 | 1,605 | 1,585 | 1,605 | 1,100 | 802.50 |
| 2022-04-20 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 812.50 |
| 2022-04-19 | - | - | - | 1,625 | - | 812.50 |
| 2022-04-18 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 812.50 |
| 2022-04-15 | - | - | - | 1,634 | - | 817 |
| 2022-04-14 | 1,600 | 1,639 | 1,600 | 1,634 | 700 | 817 |
| 2022-04-13 | 1,614 | 1,634 | 1,587 | 1,617 | 800 | 808.50 |
| 2022-04-12 | 1,614 | 1,618 | 1,614 | 1,617 | 400 | 808.50 |
| 2022-04-11 | 1,620 | 1,620 | 1,599 | 1,620 | 700 | 810 |
| 2022-04-08 | 1,611 | 1,618 | 1,611 | 1,618 | 500 | 809 |
| 2022-04-07 | 1,611 | 1,611 | 1,611 | 1,611 | 300 | 805.50 |
| 2022-04-06 | 1,614 | 1,614 | 1,614 | 1,614 | 200 | 807 |
| 2022-04-05 | 1,614 | 1,615 | 1,614 | 1,615 | 700 | 807.50 |
| 2022-04-04 | 1,613 | 1,613 | 1,612 | 1,612 | 400 | 806 |
| 2022-04-01 | 1,612 | 1,615 | 1,585 | 1,613 | 500 | 806.50 |
| 2022-03-31 | 1,612 | 1,612 | 1,612 | 1,612 | 200 | 806 |
| 2022-03-30 | 1,577 | 1,619 | 1,577 | 1,612 | 700 | 806 |
| 2022-03-29 | 1,629 | 1,629 | 1,625 | 1,625 | 700 | 812.50 |
| 2022-03-28 | 1,621 | 1,621 | 1,607 | 1,609 | 1,000 | 804.50 |
| 2022-03-25 | 1,617 | 1,630 | 1,617 | 1,623 | 1,800 | 811.50 |
| 2022-03-24 | 1,612 | 1,620 | 1,612 | 1,614 | 1,500 | 807 |
| 2022-03-23 | 1,595 | 1,619 | 1,595 | 1,619 | 500 | 809.50 |
| 2022-03-22 | 1,620 | 1,645 | 1,593 | 1,615 | 2,100 | 807.50 |
| 2022-03-18 | 1,602 | 1,620 | 1,601 | 1,620 | 700 | 810 |
| 2022-03-17 | 1,588 | 1,620 | 1,588 | 1,610 | 600 | 805 |
| 2022-03-16 | 1,593 | 1,611 | 1,593 | 1,611 | 200 | 805.50 |
| 2022-03-15 | 1,582 | 1,610 | 1,582 | 1,600 | 1,300 | 800 |
| 2022-03-14 | 1,617 | 1,617 | 1,571 | 1,593 | 500 | 796.50 |
| 2022-03-11 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 808.50 |
| 2022-03-10 | 1,620 | 1,629 | 1,600 | 1,618 | 700 | 809 |
| 2022-03-09 | 1,572 | 1,609 | 1,571 | 1,600 | 900 | 800 |
| 2022-03-08 | 1,605 | 1,605 | 1,581 | 1,581 | 400 | 790.50 |
| 2022-03-07 | 1,593 | 1,615 | 1,593 | 1,615 | 300 | 807.50 |
| 2022-03-04 | 1,593 | 1,622 | 1,591 | 1,593 | 500 | 796.50 |
| 2022-03-03 | 1,620 | 1,621 | 1,619 | 1,621 | 800 | 810.50 |
| 2022-03-02 | 1,613 | 1,620 | 1,598 | 1,619 | 3,000 | 809.50 |
| 2022-03-01 | 1,617 | 1,617 | 1,613 | 1,613 | 200 | 806.50 |
| 2022-02-28 | 1,599 | 1,599 | 1,599 | 1,599 | 500 | 799.50 |
| 2022-02-25 | 1,616 | 1,616 | 1,515 | 1,595 | 3,000 | 797.50 |
| 2022-02-24 | 1,593 | 1,617 | 1,568 | 1,598 | 1,700 | 799 |
| 2022-02-22 | 1,619 | 1,619 | 1,555 | 1,597 | 1,800 | 798.50 |
| 2022-02-21 | 1,584 | 1,630 | 1,584 | 1,619 | 500 | 809.50 |
| 2022-02-18 | 1,586 | 1,601 | 1,586 | 1,586 | 1,200 | 793 |
| 2022-02-17 | 1,597 | 1,610 | 1,590 | 1,591 | 900 | 795.50 |
| 2022-02-16 | 1,630 | 1,630 | 1,600 | 1,600 | 900 | 800 |
| 2022-02-15 | 1,605 | 1,654 | 1,597 | 1,630 | 1,000 | 815 |
| 2022-02-14 | 1,583 | 1,614 | 1,569 | 1,607 | 2,300 | 803.50 |
| 2022-02-10 | 1,627 | 1,627 | 1,619 | 1,619 | 300 | 809.50 |
| 2022-02-09 | 1,599 | 1,630 | 1,599 | 1,626 | 500 | 813 |
| 2022-02-08 | 1,581 | 1,619 | 1,568 | 1,599 | 3,000 | 799.50 |
| 2022-02-07 | 1,648 | 1,681 | 1,612 | 1,621 | 8,400 | 810.50 |
| 2022-02-04 | 1,612 | 1,639 | 1,612 | 1,639 | 1,000 | 819.50 |
| 2022-02-03 | 1,645 | 1,645 | 1,635 | 1,637 | 300 | 818.50 |
| 2022-02-02 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2022-02-01 | 1,610 | 1,646 | 1,610 | 1,620 | 700 | 810 |
| 2022-01-31 | 1,574 | 1,603 | 1,567 | 1,603 | 700 | 801.50 |
| 2022-01-28 | 1,610 | 1,610 | 1,595 | 1,595 | 1,100 | 797.50 |
| 2022-01-27 | 1,639 | 1,639 | 1,561 | 1,589 | 1,800 | 794.50 |
| 2022-01-26 | 1,600 | 1,628 | 1,600 | 1,611 | 900 | 805.50 |
| 2022-01-25 | 1,620 | 1,628 | 1,602 | 1,628 | 700 | 814 |
| 2022-01-24 | 1,646 | 1,646 | 1,620 | 1,620 | 200 | 810 |
| 2022-01-21 | 1,607 | 1,652 | 1,607 | 1,647 | 2,000 | 823.50 |
| 2022-01-20 | 1,601 | 1,655 | 1,601 | 1,628 | 1,200 | 814 |
| 2022-01-19 | 1,600 | 1,630 | 1,580 | 1,628 | 3,500 | 814 |
| 2022-01-18 | 1,675 | 1,675 | 1,621 | 1,621 | 1,500 | 810.50 |
| 2022-01-17 | 1,639 | 1,659 | 1,630 | 1,655 | 400 | 827.50 |
| 2022-01-14 | 1,674 | 1,674 | 1,621 | 1,649 | 1,000 | 824.50 |
| 2022-01-13 | 1,675 | 1,675 | 1,674 | 1,674 | 200 | 837 |
| 2022-01-12 | 1,647 | 1,662 | 1,647 | 1,662 | 400 | 831 |
| 2022-01-11 | - | - | - | 1,647 | - | 823.50 |
| 2022-01-07 | 1,681 | 1,681 | 1,646 | 1,647 | 400 | 823.50 |
| 2022-01-06 | 1,659 | 1,684 | 1,658 | 1,684 | 4,100 | 842 |
| 2022-01-05 | 1,635 | 1,660 | 1,635 | 1,659 | 700 | 829.50 |
| 2022-01-04 | 1,694 | 1,694 | 1,654 | 1,660 | 500 | 830 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株
